14.67
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 15.02 | 15.10 | 14.78 | 14.80 | 870.9K |
| 09:35 | 14.79 | 14.83 | 14.72 | 14.82 | 665.7K |
| 09:40 | 14.81 | 14.82 | 14.74 | 14.81 | 288.5K |
| 09:45 | 14.81 | 14.90 | 14.79 | 14.81 | 290.3K |
| 09:50 | 14.81 | 14.82 | 14.75 | 14.75 | 142.6K |
| 09:55 | 14.75 | 14.76 | 14.69 | 14.70 | 438.5K |
| 10:00 | 14.71 | 14.74 | 14.70 | 14.71 | 188.3K |
| 10:05 | 14.70 | 14.75 | 14.70 | 14.73 | 185.6K |
| 10:10 | 14.72 | 14.75 | 14.63 | 14.63 | 325.9K |
| 10:15 | 14.62 | 14.65 | 14.62 | 14.63 | 283.9K |
| 10:20 | 14.63 | 14.75 | 14.63 | 14.71 | 165.3K |
| 10:25 | 14.71 | 14.83 | 14.71 | 14.83 | 109.7K |
| 10:30 | 14.84 | 14.85 | 14.78 | 14.79 | 84.8K |
| 10:35 | 14.79 | 14.80 | 14.77 | 14.79 | 66.2K |
| 10:40 | 14.80 | 14.80 | 14.74 | 14.79 | 108.6K |
| 10:45 | 14.80 | 14.84 | 14.80 | 14.82 | 44.1K |
| 10:50 | 14.82 | 14.83 | 14.80 | 14.82 | 51.4K |
| 10:55 | 14.82 | 14.83 | 14.81 | 14.81 | 35.9K |
| 11:00 | 14.81 | 14.85 | 14.81 | 14.83 | 39.2K |
| 11:05 | 14.83 | 14.83 | 14.80 | 14.82 | 33.2K |
| 11:10 | 14.81 | 14.82 | 14.76 | 14.77 | 49.0K |
| 11:15 | 14.76 | 14.80 | 14.75 | 14.80 | 75.1K |
| 11:20 | 14.80 | 14.82 | 14.80 | 14.80 | 12.1K |
| 11:25 | 14.80 | 14.90 | 14.79 | 14.90 | 78.9K |
| 13:00 | 14.87 | 15.31 | 14.87 | 15.17 | 479.6K |
| 13:05 | 15.15 | 15.18 | 15.08 | 15.08 | 235.8K |
| 13:10 | 15.07 | 15.08 | 14.97 | 14.97 | 147.6K |
| 13:15 | 14.98 | 15.05 | 14.98 | 15.01 | 60.3K |
| 13:20 | 15.01 | 15.02 | 14.96 | 14.96 | 93.4K |
| 13:25 | 14.96 | 14.96 | 14.91 | 14.94 | 26.7K |
| 13:30 | 14.95 | 14.96 | 14.90 | 14.93 | 50.8K |
| 13:35 | 14.92 | 14.96 | 14.90 | 14.93 | 43.5K |
| 13:40 | 14.96 | 14.97 | 14.93 | 14.94 | 25.1K |
| 13:45 | 14.94 | 14.94 | 14.92 | 14.93 | 28.3K |
| 13:50 | 14.94 | 14.95 | 14.91 | 14.92 | 50.8K |
| 13:55 | 14.92 | 14.92 | 14.89 | 14.89 | 49.0K |
| 14:00 | 14.89 | 14.90 | 14.86 | 14.86 | 55.8K |
| 14:05 | 14.88 | 14.89 | 14.85 | 14.87 | 33.0K |
| 14:10 | 14.87 | 14.97 | 14.87 | 14.91 | 23.5K |
| 14:15 | 14.92 | 14.92 | 14.85 | 14.87 | 45.9K |
| 14:20 | 14.85 | 14.87 | 14.82 | 14.82 | 46.8K |
| 14:25 | 14.82 | 14.83 | 14.77 | 14.78 | 141.4K |
| 14:30 | 14.80 | 14.87 | 14.79 | 14.79 | 49.3K |
| 14:35 | 14.79 | 14.83 | 14.79 | 14.81 | 54.8K |
| 14:40 | 14.80 | 14.82 | 14.80 | 14.81 | 90.1K |
| 14:45 | 14.80 | 14.81 | 14.75 | 14.75 | 194.9K |
| 14:50 | 14.75 | 14.77 | 14.74 | 14.75 | 170.5K |
| 14:55 | 14.74 | 14.75 | 14.67 | 14.67 | 225.2K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 15.12 | 15.35 | 14.62 | 14.67 | 7.2M |
| 2025-09-25 | 15.50 | 15.54 | 15.15 | 15.19 | 9.5M |
| 2025-09-24 | 15.15 | 16.50 | 15.15 | 15.79 | 14.6M |
| 2025-09-23 | 15.75 | 15.75 | 14.61 | 15.20 | 10.4M |
| 2025-09-22 | 15.28 | 16.00 | 15.01 | 15.81 | 17.0M |
| 2025-09-19 | 14.64 | 15.35 | 14.60 | 15.24 | 13.2M |
| 2025-09-18 | 14.67 | 14.97 | 14.59 | 14.71 | 6.0M |
| 2025-09-17 | 14.69 | 14.95 | 14.64 | 14.75 | 3.5M |
| 2025-09-16 | 14.86 | 14.86 | 14.60 | 14.68 | 5.2M |
| 2025-09-15 | 14.82 | 15.15 | 14.70 | 14.98 | 6.8M |
| 2025-09-12 | 14.89 | 14.93 | 14.77 | 14.86 | 3.6M |
| 2025-09-11 | 14.72 | 14.91 | 14.52 | 14.90 | 4.2M |
| 2025-09-10 | 14.66 | 14.85 | 14.64 | 14.77 | 3.7M |
| 2025-09-09 | 14.86 | 14.87 | 14.53 | 14.68 | 3.4M |
| 2025-09-08 | 14.76 | 14.96 | 14.68 | 14.88 | 4.0M |
| 2025-09-05 | 14.65 | 14.77 | 14.38 | 14.77 | 3.2M |
| 2025-09-04 | 14.55 | 14.77 | 14.46 | 14.67 | 4.3M |
| 2025-09-03 | 14.99 | 14.99 | 14.55 | 14.60 | 4.3M |
| 2025-09-02 | 15.11 | 15.12 | 14.64 | 14.94 | 5.5M |
| 2025-09-01 | 15.17 | 15.17 | 15.02 | 15.11 | 3.6M |
| 2025-08-29 | 15.20 | 15.27 | 15.01 | 15.06 | 4.7M |
| 2025-08-28 | 15.10 | 15.31 | 14.68 | 15.29 | 8.3M |
| 2025-08-27 | 15.71 | 15.81 | 15.16 | 15.17 | 10.3M |
| 2025-08-26 | 16.11 | 16.15 | 15.81 | 15.86 | 8.1M |
| 2025-08-25 | 16.05 | 16.13 | 15.74 | 16.10 | 9.7M |
| 2025-08-22 | 16.20 | 16.26 | 15.85 | 15.97 | 12.3M |
| 2025-08-21 | 16.14 | 16.75 | 16.12 | 16.42 | 14.2M |
| 2025-08-20 | 17.10 | 17.18 | 16.08 | 16.15 | 19.8M |
| 2025-08-19 | 18.48 | 18.49 | 17.24 | 17.45 | 30.3M |
| 2025-08-18 | 20.53 | 20.86 | 18.60 | 19.15 | 47.0M |
| 2025-08-15 | 16.95 | 19.57 | 16.95 | 19.57 | 37.8M |
| 2025-08-14 | 20.96 | 21.64 | 17.79 | 17.79 | 39.7M |
| 2025-08-13 | 18.86 | 19.77 | 18.33 | 19.77 | 27.7M |
| 2025-08-12 | 16.80 | 17.97 | 15.73 | 17.97 | 36.6M |
| 2025-08-11 | 17.50 | 17.88 | 16.25 | 16.34 | 37.8M |
| 2025-08-08 | 16.90 | 16.90 | 16.90 | 16.90 | 10.6M |
| 2025-08-07 | 13.96 | 15.36 | 12.69 | 15.36 | 35.9M |
| 2025-08-06 | 13.96 | 13.96 | 13.96 | 13.96 | 5.8M |
| 2025-08-05 | 11.55 | 12.69 | 11.45 | 12.69 | 13.2M |
| 2025-08-04 | 11.36 | 11.76 | 11.30 | 11.54 | 6.7M |
| 2025-08-01 | 11.15 | 11.38 | 11.15 | 11.36 | 3.4M |
| 2025-07-31 | 11.25 | 11.38 | 11.13 | 11.19 | 3.6M |
| 2025-07-30 | 11.19 | 11.31 | 11.12 | 11.30 | 3.3M |
| 2025-07-29 | 11.21 | 11.26 | 11.07 | 11.19 | 1.8M |
| 2025-07-28 | 11.24 | 11.27 | 11.18 | 11.21 | 2.0M |
| 2025-07-25 | 11.23 | 11.27 | 11.15 | 11.24 | 2.4M |
| 2025-07-24 | 11.18 | 11.25 | 11.16 | 11.23 | 2.4M |
| 2025-07-23 | 11.30 | 11.35 | 11.17 | 11.20 | 2.5M |
| 2025-07-22 | 11.26 | 11.30 | 11.16 | 11.29 | 2.5M |
| 2025-07-21 | 11.08 | 11.26 | 11.01 | 11.25 | 4.1M |
| 2025-07-18 | 11.05 | 11.05 | 10.90 | 10.99 | 2.9M |
| 2025-07-17 | 11.07 | 11.11 | 10.98 | 11.05 | 2.2M |
| 2025-07-16 | 10.92 | 11.22 | 10.88 | 11.04 | 3.5M |
| 2025-07-15 | 11.23 | 11.27 | 10.87 | 10.92 | 4.4M |
| 2025-07-14 | 11.12 | 11.29 | 11.10 | 11.23 | 3.0M |
| 2025-07-11 | 11.28 | 11.28 | 11.13 | 11.16 | 3.1M |
| 2025-07-10 | 11.25 | 11.37 | 11.16 | 11.23 | 4.7M |
| 2025-07-09 | 10.93 | 11.41 | 10.92 | 11.30 | 8.7M |
| 2025-07-08 | 10.96 | 11.04 | 10.89 | 10.97 | 3.6M |
| 2025-07-07 | 10.88 | 10.96 | 10.68 | 10.96 | 3.6M |
| 2025-07-04 | 10.81 | 11.07 | 10.77 | 10.88 | 4.9M |
| 2025-07-03 | 10.78 | 10.81 | 10.74 | 10.80 | 2.3M |
| 2025-07-02 | 10.68 | 10.82 | 10.67 | 10.80 | 4.9M |
| 2025-07-01 | 10.63 | 10.69 | 10.61 | 10.67 | 3.0M |
| 2025-06-30 | 10.61 | 10.67 | 10.55 | 10.63 | 3.2M |
| 2025-06-27 | 10.66 | 10.70 | 10.60 | 10.60 | 4.6M |
| 2025-06-26 | 10.73 | 10.85 | 10.58 | 10.75 | 7.2M |
| 2025-06-25 | 10.78 | 10.88 | 10.68 | 10.74 | 6.9M |
| 2025-06-24 | 11.01 | 11.20 | 10.67 | 10.87 | 13.5M |
| 2025-06-23 | 12.02 | 12.12 | 11.41 | 11.60 | 15.4M |
| 2025-06-20 | 11.15 | 11.82 | 10.90 | 11.82 | 19.4M |
| 2025-06-19 | 10.72 | 11.55 | 10.52 | 11.35 | 17.2M |
| 2025-06-18 | 11.00 | 11.13 | 10.69 | 10.79 | 5.4M |
| 2025-06-17 | 10.66 | 11.10 | 10.56 | 10.95 | 9.0M |
| 2025-06-16 | 10.90 | 11.09 | 10.72 | 10.83 | 9.9M |
| 2025-06-13 | 10.63 | 10.93 | 10.50 | 10.65 | 6.3M |
| 2025-06-12 | 10.72 | 10.72 | 10.54 | 10.65 | 2.8M |
| 2025-06-11 | 10.83 | 10.93 | 10.80 | 10.88 | 2.5M |
| 2025-06-10 | 11.03 | 11.03 | 10.75 | 10.88 | 3.0M |
| 2025-06-09 | 11.00 | 11.05 | 10.95 | 11.01 | 2.7M |
| 2025-06-06 | 10.97 | 11.02 | 10.90 | 11.00 | 2.8M |
| 2025-06-05 | 10.98 | 11.07 | 10.91 | 10.97 | 2.9M |
| 2025-06-04 | 10.93 | 10.98 | 10.80 | 10.98 | 3.1M |
| 2025-06-03 | 10.71 | 10.91 | 10.70 | 10.87 | 3.4M |
| 2025-05-30 | 11.00 | 11.05 | 10.80 | 10.81 | 3.3M |
| 2025-05-29 | 10.89 | 11.01 | 10.85 | 11.00 | 4.4M |
| 2025-05-28 | 10.86 | 11.07 | 10.84 | 10.93 | 6.8M |
| 2025-05-27 | 10.76 | 10.87 | 10.67 | 10.86 | 4.9M |
| 2025-05-26 | 10.64 | 10.76 | 10.57 | 10.75 | 4.7M |
| 2025-05-23 | 10.66 | 10.79 | 10.53 | 10.57 | 5.7M |
| 2025-05-22 | 10.70 | 10.85 | 10.66 | 10.68 | 6.4M |
| 2025-05-21 | 11.00 | 11.15 | 10.76 | 10.78 | 12.5M |
| 2025-05-20 | 11.20 | 11.40 | 10.91 | 11.18 | 22.3M |
| 2025-05-19 | 13.76 | 13.76 | 11.57 | 11.85 | 30.3M |
| 2025-05-16 | 12.51 | 12.51 | 12.51 | 12.51 | 3.7M |
| 2025-05-15 | 10.34 | 11.37 | 10.32 | 11.37 | 8.6M |
| 2025-05-14 | 10.42 | 10.42 | 10.18 | 10.34 | 2.2M |
| 2025-05-13 | 10.35 | 10.39 | 10.29 | 10.33 | 2.1M |
| 2025-05-12 | 10.28 | 10.35 | 10.14 | 10.31 | 2.3M |
| 2025-05-09 | 10.33 | 10.43 | 10.25 | 10.25 | 2.0M |
| 2025-05-08 | 10.15 | 10.39 | 10.07 | 10.34 | 3.4M |
| 2025-05-07 | 9.88 | 10.20 | 9.88 | 10.17 | 4.2M |
| 2025-05-06 | 9.73 | 9.88 | 9.66 | 9.88 | 4.0M |
| 2025-04-30 | 9.59 | 9.83 | 9.58 | 9.66 | 2.8M |
| 2025-04-29 | 9.80 | 9.80 | 9.51 | 9.61 | 4.1M |
| 2025-04-28 | 9.57 | 9.64 | 9.39 | 9.48 | 2.2M |
| 2025-04-25 | 9.61 | 9.63 | 9.46 | 9.59 | 1.8M |
| 2025-04-24 | 9.55 | 9.65 | 9.42 | 9.54 | 2.5M |
| 2025-04-23 | 9.35 | 9.50 | 9.35 | 9.46 | 2.0M |
| 2025-04-22 | 9.25 | 9.36 | 9.22 | 9.33 | 2.1M |
| 2025-04-21 | 9.15 | 9.27 | 9.01 | 9.24 | 3.2M |
| 2025-04-18 | 9.41 | 9.41 | 9.05 | 9.16 | 4.9M |
| 2025-04-17 | 9.34 | 9.61 | 9.34 | 9.56 | 1.7M |
| 2025-04-16 | 9.45 | 9.49 | 9.21 | 9.41 | 1.5M |
| 2025-04-15 | 9.41 | 9.48 | 9.35 | 9.47 | 1.7M |
| 2025-04-14 | 9.28 | 9.52 | 9.28 | 9.41 | 2.8M |
| 2025-04-11 | 9.32 | 9.39 | 9.20 | 9.28 | 3.2M |
| 2025-04-10 | 9.17 | 9.55 | 9.03 | 9.47 | 3.9M |
| 2025-04-09 | 8.92 | 9.01 | 8.38 | 8.94 | 3.5M |
| 2025-04-08 | 9.15 | 9.21 | 8.83 | 9.01 | 3.8M |
| 2025-04-07 | 9.68 | 9.80 | 9.17 | 9.17 | 2.9M |
| 2025-04-03 | 10.15 | 10.22 | 10.03 | 10.19 | 1.3M |
| 2025-04-02 | 10.19 | 10.24 | 10.08 | 10.16 | 1.4M |
| 2025-04-01 | 9.91 | 10.29 | 9.90 | 10.16 | 2.5M |
| 2025-03-31 | 10.09 | 10.09 | 9.83 | 9.86 | 1.8M |
| 2025-03-28 | 10.31 | 10.34 | 10.03 | 10.08 | 2.3M |
| 2025-03-27 | 10.43 | 10.44 | 10.25 | 10.30 | 2.1M |
| 2025-03-26 | 10.28 | 10.40 | 10.20 | 10.36 | 2.1M |
| 2025-03-25 | 10.19 | 10.31 | 10.12 | 10.26 | 2.2M |
| 2025-03-24 | 10.40 | 10.40 | 10.08 | 10.23 | 2.4M |
| 2025-03-21 | 10.41 | 10.45 | 10.25 | 10.32 | 2.0M |
| 2025-03-20 | 10.41 | 10.46 | 10.32 | 10.37 | 2.0M |
| 2025-03-19 | 10.38 | 10.47 | 10.34 | 10.41 | 2.2M |
| 2025-03-18 | 10.38 | 10.44 | 10.32 | 10.39 | 1.8M |
| 2025-03-17 | 10.30 | 10.40 | 10.26 | 10.38 | 2.3M |
| 2025-03-14 | 10.17 | 10.31 | 10.14 | 10.28 | 2.6M |
| 2025-03-13 | 10.07 | 10.20 | 9.97 | 10.20 | 3.0M |
| 2025-03-12 | 10.00 | 10.07 | 9.95 | 10.07 | 1.6M |
| 2025-03-11 | 10.11 | 10.11 | 9.93 | 10.00 | 1.3M |
| 2025-03-10 | 9.99 | 10.13 | 9.93 | 10.09 | 1.8M |
| 2025-03-07 | 9.92 | 10.02 | 9.92 | 9.94 | 1.3M |
| 2025-03-06 | 9.95 | 10.10 | 9.92 | 9.99 | 1.5M |
| 2025-03-05 | 10.06 | 10.10 | 9.88 | 9.99 | 1.4M |
| 2025-03-04 | 9.98 | 10.04 | 9.85 | 10.04 | 1.8M |
| 2025-03-03 | 9.80 | 10.00 | 9.78 | 9.94 | 2.2M |
| 2025-02-28 | 9.93 | 10.03 | 9.78 | 9.80 | 2.7M |
| 2025-02-27 | 9.93 | 9.97 | 9.80 | 9.93 | 1.6M |
| 2025-02-26 | 9.87 | 10.00 | 9.87 | 9.93 | 1.2M |
| 2025-02-25 | 9.88 | 9.95 | 9.86 | 9.86 | 1.3M |
| 2025-02-24 | 9.94 | 10.00 | 9.88 | 9.93 | 2.0M |
| 2025-02-21 | 9.99 | 10.07 | 9.86 | 9.91 | 2.0M |
| 2025-02-20 | 9.99 | 10.07 | 9.95 | 10.04 | 2.0M |
| 2025-02-19 | 9.92 | 10.00 | 9.90 | 9.98 | 1.4M |
| 2025-02-18 | 10.02 | 10.06 | 9.90 | 9.96 | 2.3M |
| 2025-02-17 | 9.85 | 10.07 | 9.77 | 10.02 | 2.4M |
| 2025-02-14 | 9.88 | 9.95 | 9.75 | 9.81 | 1.9M |
| 2025-02-13 | 9.97 | 10.07 | 9.88 | 9.88 | 2.3M |
| 2025-02-12 | 9.97 | 10.07 | 9.90 | 9.97 | 2.2M |
| 2025-02-11 | 10.04 | 10.09 | 9.94 | 10.05 | 2.0M |
| 2025-02-10 | 10.07 | 10.10 | 9.98 | 10.03 | 2.0M |
| 2025-02-07 | 10.03 | 10.17 | 9.95 | 10.03 | 2.2M |
| 2025-02-06 | 9.97 | 10.03 | 9.87 | 10.03 | 1.6M |
| 2025-02-05 | 10.10 | 10.20 | 9.82 | 9.92 | 2.4M |
| 2025-01-27 | 9.91 | 10.22 | 9.91 | 10.10 | 2.3M |
| 2025-01-24 | 10.03 | 10.03 | 9.81 | 9.91 | 1.9M |
| 2025-01-23 | 9.97 | 10.16 | 9.93 | 9.98 | 1.9M |
| 2025-01-22 | 10.15 | 10.15 | 9.89 | 9.92 | 1.3M |
| 2025-01-21 | 10.12 | 10.33 | 9.95 | 10.04 | 1.5M |
| 2025-01-20 | 9.92 | 10.18 | 9.83 | 10.12 | 1.9M |
| 2025-01-17 | 9.92 | 9.95 | 9.82 | 9.92 | 1.3M |
| 2025-01-16 | 9.86 | 10.04 | 9.80 | 9.92 | 1.7M |
| 2025-01-15 | 9.83 | 10.01 | 9.73 | 9.87 | 2.1M |
| 2025-01-14 | 9.36 | 9.83 | 9.36 | 9.82 | 2.7M |
| 2025-01-13 | 9.36 | 9.43 | 9.13 | 9.36 | 1.7M |
| 2025-01-10 | 9.53 | 9.60 | 9.31 | 9.36 | 2.6M |
| 2025-01-09 | 9.46 | 9.60 | 9.43 | 9.50 | 1.9M |
| 2025-01-08 | 9.57 | 9.63 | 9.29 | 9.55 | 2.2M |
| 2025-01-07 | 9.59 | 9.70 | 9.40 | 9.62 | 2.1M |
| 2025-01-06 | 9.54 | 9.72 | 9.13 | 9.56 | 2.8M |
| 2025-01-03 | 9.98 | 10.06 | 9.54 | 9.56 | 3.9M |
| 2025-01-02 | 10.13 | 10.37 | 9.91 | 9.99 | 5.0M |